中粮资本 sz.002423
9.26
-0.22%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.29 | 9.34 | 9.10 | 9.26 | -0.22% | 1.30 | 0.61% |
| 2026-05-22 | 9.35 | 9.40 | 9.25 | 9.28 | -0.54% | 0.99 | 0.46% |
| 2026-05-21 | 9.48 | 9.67 | 9.31 | 9.33 | -1.37% | 1.46 | 0.66% |
| 2026-05-20 | 9.56 | 9.56 | 9.36 | 9.46 | -1.46% | 1.10 | 0.51% |
| 2026-05-19 | 9.68 | 9.70 | 9.53 | 9.60 | -0.83% | 0.92 | 0.42% |
| 2026-05-18 | 9.57 | 9.72 | 9.44 | 9.68 | +0.94% | 1.46 | 0.66% |
| 2026-05-15 | 9.81 | 9.85 | 9.56 | 9.59 | -2.34% | 1.93 | 0.87% |
| 2026-05-14 | 10.12 | 10.14 | 9.80 | 9.82 | -2.87% | 2.15 | 0.94% |
| 2026-05-13 | 10.13 | 10.15 | 10.03 | 10.11 | -0.20% | 1.56 | 0.67% |
| 2026-05-12 | 10.20 | 10.25 | 10.12 | 10.13 | -0.59% | 1.46 | 0.62% |
| 2026-05-11 | 10.17 | 10.28 | 10.10 | 10.19 | 0.00% | 2.23 | 0.95% |
| 2026-05-08 | 10.20 | 10.28 | 10.18 | 10.19 | -0.29% | 1.17 | 0.50% |
| 2026-05-07 | 10.29 | 10.31 | 10.18 | 10.22 | -0.58% | 1.25 | 0.53% |
| 2026-05-06 | 10.25 | 10.30 | 10.21 | 10.28 | +0.39% | 1.56 | 0.66% |
| 2026-04-30 | 10.24 | 10.36 | 10.19 | 10.24 | -0.19% | 1.23 | 0.52% |
| 2026-04-29 | 10.10 | 10.29 | 10.08 | 10.26 | +1.38% | 1.38 | 0.59% |
| 2026-04-28 | 10.11 | 10.27 | 10.08 | 10.12 | +0.20% | 1.27 | 0.54% |
| 2026-04-27 | 10.10 | 10.13 | 10.00 | 10.10 | -0.20% | 0.97 | 0.42% |
| 2026-04-24 | 10.09 | 10.18 | 10.06 | 10.12 | +0.30% | 1.08 | 0.46% |
| 2026-04-23 | 10.16 | 10.17 | 10.02 | 10.09 | -0.69% | 1.26 | 0.54% |